Rockfire Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	0.335	0.337	0.330	0.335	0.335	736,569
2023-07-20	0.345	0.370	0.330	0.347	0.347	2,764,384
2023-07-19	0.345	0.370	0.340	0.345	0.345	15,149,270
2023-07-18	0.345	0.345	0.340	0.345	0.345	1,408,863
2023-07-17	0.345	0.350	0.340	0.345	0.345	4,635,579
2023-07-14	0.345	0.345	0.340	0.345	0.345	2,847,468
2023-07-13	0.345	0.345	0.333	0.345	0.345	262,500
2023-07-12	0.345	0.350	0.340	0.345	0.345	990,375
2023-07-11	0.345	0.370	0.330	0.345	0.345	15,708,870
2023-07-10	0.343	0.350	0.337	0.345	0.345	1,538,031
2023-07-07	0.335	0.346	0.331	0.346	0.346	2,046,080
2023-07-06	0.335	0.340	0.330	0.335	0.335	552,246
2023-07-05	0.335	0.339	0.332	0.335	0.335	966,930
2023-07-04	0.335	0.340	0.330	0.340	0.340	3,737,579
2023-07-03	0.330	0.340	0.330	0.335	0.335	1,852,327
2023-06-30	0.325	0.340	0.310	0.330	0.330	6,825,167
2023-06-29	0.330	0.340	0.320	0.325	0.325	515,579
2023-06-28	0.330	0.340	0.320	0.330	0.330	1,137,863
2023-06-27	0.330	0.330	0.320	0.330	0.330	2,017,415
2023-06-26	0.330	0.340	0.320	0.330	0.330	927,035
2023-06-23	0.330	0.340	0.320	0.330	0.330	24,965
2023-06-22	0.330	0.340	0.314	0.330	0.330	1,309,655
2023-06-21	0.330	0.340	0.320	0.330	0.330	350,190
2023-06-20	0.330	0.340	0.320	0.330	0.330	709,801
2023-06-19	0.330	0.340	0.320	0.330	0.330	685,226
2023-06-16	0.335	0.340	0.320	0.330	0.330	874,401
2023-06-15	0.335	0.335	0.330	0.335	0.335	2,759,267
2023-06-14	0.330	0.340	0.330	0.340	0.340	3,057,879
2023-06-13	0.320	0.347	0.320	0.330	0.330	5,992,010
2023-06-12	0.305	0.310	0.300	0.305	0.305	921,094
2023-06-09	0.305	0.310	0.300	0.305	0.305	971,380
2023-06-08	0.305	0.310	0.300	0.305	0.305	4,340,396
2023-06-07	0.320	0.330	0.300	0.305	0.305	5,868,599
2023-06-06	0.330	0.330	0.300	0.320	0.320	6,105,841
2023-06-05	0.330	0.340	0.320	0.330	0.330	2,901,675
2023-06-02	0.335	0.357	0.320	0.330	0.330	34,235,539
2023-06-01	0.265	0.350	0.260	0.335	0.335	53,352,719
2023-05-31	0.270	0.310	0.264	0.305	0.305	34,663,566
2023-05-30	0.250	0.270	0.246	0.270	0.270	10,792,000
2023-05-26	0.219	0.280	0.219	0.250	0.250	42,296,367
2023-05-25	0.225	0.230	0.210	0.215	0.215	2,524,517
2023-05-24	0.225	0.230	0.220	0.225	0.225	1,843,739
2023-05-23	0.225	0.230	0.222	0.225	0.225	1,900
2023-05-22	0.225	0.225	0.220	0.225	0.225	7,758
2023-05-19	0.225	0.230	0.220	0.225	0.225	1,001,518
2023-05-18	0.225	0.230	0.213	0.225	0.225	3,706,721
2023-05-17	0.225	0.230	0.221	0.225	0.225	1,525,762
2023-05-16	0.225	0.230	0.225	0.225	0.225	919,057
2023-05-15	0.225	0.226	0.220	0.225	0.225	220,882
2023-05-12	0.225	0.228	0.220	0.225	0.225	4,325,574
2023-05-11	0.225	0.230	0.222	0.225	0.225	910,088
2023-05-10	0.225	0.230	0.220	0.225	0.225	32,842
2023-05-09	0.225	0.230	0.220	0.225	0.225	4,688,928
2023-05-05	0.225	0.230	0.225	0.225	0.225	65,416
2023-05-04	0.225	0.230	0.210	0.225	0.225	3,457,677
2023-05-03	0.230	0.240	0.220	0.225	0.225	2,907,757
2023-05-02	0.230	0.240	0.220	0.230	0.230	133,249
2023-04-28	0.230	0.240	0.220	0.230	0.230	61,983
2023-04-27	0.230	0.240	0.220	0.230	0.230	2,379,411
2023-04-26	0.230	0.234	0.220	0.230	0.230	111,833

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.